ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014440/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,160303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5090,-200,5,-3.78,1503845020,294867,90.35,5260,5280,5010,6870,3710,5290,5099.57,52.08,0,23097,5496,5392,5266,5162,5036,5330,5100,100,1580,500,3800,10,1,20000000,1018,4.51,0.55,12,1.47,1128.00,9190.00,5550,20250408,-8.29,3265,20240906,55.90,5550,-8.29,20250408,3520,44.60,20250102,5550,-8.29,20250408,3265,55.90,20240906,2.77,Y,014440,500,100 억,,10416930,N,N,5603,N,00,N
20250414,150305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5040,-250,5,-4.73,1441429930,282549,86.57,5260,5280,5010,6870,3710,5290,5100.99,52.08,0,26308,5496,5392,5266,5162,5036,5330,5100,100,1580,500,3800,10,1,20000000,1008,4.47,0.55,12,1.41,1128.00,9190.00,5550,20250408,-9.19,3265,20240906,54.36,5550,-9.19,20250408,3520,43.18,20250102,5550,-9.19,20250408,3265,54.36,20240906,2.77,Y,014440,500,100 억,,10416930,N,N,9667,N,00,N
20250414,140304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5120,-170,5,-3.21,1276664770,249975,76.59,5260,5280,5010,6870,3710,5290,5106.59,52.08,0,23287,5496,5392,5266,5162,5036,5330,5100,100,1580,500,3800,10,1,20000000,1024,4.54,0.56,12,1.25,1128.00,9190.00,5550,20250408,-7.75,3265,20240906,56.81,5550,-7.75,20250408,3520,45.45,20250102,5550,-7.75,20250408,3265,56.81,20240906,2.77,Y,014440,500,100 억,,10416930,N,N,9667,N,00,N
20250414,130304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5140,-150,5,-2.84,1159499160,227017,69.56,5260,5280,5010,6870,3710,5290,5106.90,52.08,0,20935,5496,5392,5266,5162,5036,5330,5100,100,1580,500,3800,10,1,20000000,1028,4.56,0.56,12,1.14,1128.00,9190.00,5550,20250408,-7.39,3265,20240906,57.43,5550,-7.39,20250408,3520,46.02,20250102,5550,-7.39,20250408,3265,57.43,20240906,2.77,Y,014440,500,100 억,,10416930,N,N,9667,N,00,N
20250414,120305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5150,-140,5,-2.65,1096539000,214720,65.79,5260,5280,5010,6870,3710,5290,5106.15,52.08,0,20785,5496,5392,5266,5162,5036,5330,5100,100,1580,500,3800,10,1,20000000,1030,4.57,0.56,12,1.07,1128.00,9190.00,5550,20250408,-7.21,3265,20240906,57.73,5550,-7.21,20250408,3520,46.31,20250102,5550,-7.21,20250408,3265,57.73,20240906,2.77,Y,014440,500,100 억,,10416930,N,N,9667,N,00,N
20250414,110303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5100,-190,5,-3.59,941987000,184630,56.57,5260,5280,5010,6870,3710,5290,5101.21,52.08,0,5473,5496,5392,5266,5162,5036,5330,5100,100,1580,500,3800,10,1,20000000,1020,4.52,0.55,12,0.92,1128.00,9190.00,5550,20250408,-8.11,3265,20240906,56.20,5550,-8.11,20250408,3520,44.89,20250102,5550,-8.11,20250408,3265,56.20,20240906,2.77,Y,014440,500,100 억,,10416930,N,N,9667,N,00,N
20250414,100304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5110,-180,5,-3.40,744078460,145870,44.69,5260,5280,5010,6870,3710,5290,5099.93,52.08,0,12475,5496,5392,5266,5162,5036,5330,5100,100,1580,500,3800,10,1,20000000,1022,4.53,0.56,12,0.73,1128.00,9190.00,5550,20250408,-7.93,3265,20240906,56.51,5550,-7.93,20250408,3520,45.17,20250102,5550,-7.93,20250408,3265,56.51,20240906,2.77,Y,014440,500,100 억,,10416930,N,N,9667,N,00,N
20250414,090305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5160,-130,5,-2.46,110527370,21225,6.50,5260,5280,5100,6870,3710,5290,5204.20,52.08,0,-3905,5496,5392,5266,5162,5036,5330,5100,100,1580,500,3800,10,1,20000000,1032,4.57,0.56,12,0.11,1128.00,9190.00,5550,20250408,-7.03,3265,20240906,58.04,5550,-7.03,20250408,3520,46.59,20250102,5550,-7.03,20250408,3265,58.04,20240906,2.77,Y,014440,500,100 억,,10416930,N,N,9667,N,00,N
20250411,160302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5290,0,3,0.00,1694115480,322640,50.25,5370,5370,5140,6870,3710,5290,5250.34,52.29,0,-41926,5670,5480,5250,5060,4830,5575,5155,100,1580,500,3800,10,1,20000000,1058,4.69,0.58,12,1.61,1128.00,9190.00,5550,20250408,-4.68,3265,20240906,62.02,5550,-4.68,20250408,3520,50.28,20250102,5550,-4.68,20250408,3265,62.02,20240906,2.65,Y,014440,500,100 억,,10458659,N,N,9667,N,00,N
20250411,150304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5280,-10,5,-0.19,1561563870,297688,46.36,5370,5370,5140,6870,3710,5290,5245.40,52.29,0,-42281,5670,5480,5250,5060,4830,5575,5155,100,1580,500,3800,10,1,20000000,1056,4.68,0.57,12,1.49,1128.00,9190.00,5550,20250408,-4.86,3265,20240906,61.72,5550,-4.86,20250408,3520,50.00,20250102,5550,-4.86,20250408,3265,61.72,20240906,2.65,Y,014440,500,100 억,,10458659,N,N,7920,N,00,N
20250411,140304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5240,-50,5,-0.95,1379963330,263333,41.01,5370,5370,5140,6870,3710,5290,5240.07,52.29,0,-39109,5670,5480,5250,5060,4830,5575,5155,100,1580,500,3800,10,1,20000000,1048,4.65,0.57,12,1.32,1128.00,9190.00,5550,20250408,-5.59,3265,20240906,60.49,5550,-5.59,20250408,3520,48.86,20250102,5550,-5.59,20250408,3265,60.49,20240906,2.65,Y,014440,500,100 억,,10458659,N,N,7920,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 160303 57 100.00 KOSPI 화학 N N N N N 5090 -200 5 -3.78 1503845020 294867 90.35 5260 5280 5010 6870 3710 5290 5099.57 52.08 0 23097 5496 5392 5266 5162 5036 5330 5100 100 1580 500 3800 10 1 20000000 1018 4.51 0.55 12 1.47 1128.00 9190.00 5550 20250408 -8.29 3265 20240906 55.90 5550 -8.29 20250408 3520 44.60 20250102 5550 -8.29 20250408 3265 55.90 20240906 2.77 Y 014440 500 100 억 10416930 N N 5603 N 00 N
3 20250414 150305 57 100.00 KOSPI 화학 N N N N N 5040 -250 5 -4.73 1441429930 282549 86.57 5260 5280 5010 6870 3710 5290 5100.99 52.08 0 26308 5496 5392 5266 5162 5036 5330 5100 100 1580 500 3800 10 1 20000000 1008 4.47 0.55 12 1.41 1128.00 9190.00 5550 20250408 -9.19 3265 20240906 54.36 5550 -9.19 20250408 3520 43.18 20250102 5550 -9.19 20250408 3265 54.36 20240906 2.77 Y 014440 500 100 억 10416930 N N 9667 N 00 N
4 20250414 140304 57 100.00 KOSPI 화학 N N N N N 5120 -170 5 -3.21 1276664770 249975 76.59 5260 5280 5010 6870 3710 5290 5106.59 52.08 0 23287 5496 5392 5266 5162 5036 5330 5100 100 1580 500 3800 10 1 20000000 1024 4.54 0.56 12 1.25 1128.00 9190.00 5550 20250408 -7.75 3265 20240906 56.81 5550 -7.75 20250408 3520 45.45 20250102 5550 -7.75 20250408 3265 56.81 20240906 2.77 Y 014440 500 100 억 10416930 N N 9667 N 00 N
5 20250414 130304 57 100.00 KOSPI 화학 N N N N N 5140 -150 5 -2.84 1159499160 227017 69.56 5260 5280 5010 6870 3710 5290 5106.90 52.08 0 20935 5496 5392 5266 5162 5036 5330 5100 100 1580 500 3800 10 1 20000000 1028 4.56 0.56 12 1.14 1128.00 9190.00 5550 20250408 -7.39 3265 20240906 57.43 5550 -7.39 20250408 3520 46.02 20250102 5550 -7.39 20250408 3265 57.43 20240906 2.77 Y 014440 500 100 억 10416930 N N 9667 N 00 N
6 20250414 120305 57 100.00 KOSPI 화학 N N N N N 5150 -140 5 -2.65 1096539000 214720 65.79 5260 5280 5010 6870 3710 5290 5106.15 52.08 0 20785 5496 5392 5266 5162 5036 5330 5100 100 1580 500 3800 10 1 20000000 1030 4.57 0.56 12 1.07 1128.00 9190.00 5550 20250408 -7.21 3265 20240906 57.73 5550 -7.21 20250408 3520 46.31 20250102 5550 -7.21 20250408 3265 57.73 20240906 2.77 Y 014440 500 100 억 10416930 N N 9667 N 00 N
7 20250414 110303 57 100.00 KOSPI 화학 N N N N N 5100 -190 5 -3.59 941987000 184630 56.57 5260 5280 5010 6870 3710 5290 5101.21 52.08 0 5473 5496 5392 5266 5162 5036 5330 5100 100 1580 500 3800 10 1 20000000 1020 4.52 0.55 12 0.92 1128.00 9190.00 5550 20250408 -8.11 3265 20240906 56.20 5550 -8.11 20250408 3520 44.89 20250102 5550 -8.11 20250408 3265 56.20 20240906 2.77 Y 014440 500 100 억 10416930 N N 9667 N 00 N
8 20250414 100304 57 100.00 KOSPI 화학 N N N N N 5110 -180 5 -3.40 744078460 145870 44.69 5260 5280 5010 6870 3710 5290 5099.93 52.08 0 12475 5496 5392 5266 5162 5036 5330 5100 100 1580 500 3800 10 1 20000000 1022 4.53 0.56 12 0.73 1128.00 9190.00 5550 20250408 -7.93 3265 20240906 56.51 5550 -7.93 20250408 3520 45.17 20250102 5550 -7.93 20250408 3265 56.51 20240906 2.77 Y 014440 500 100 억 10416930 N N 9667 N 00 N
9 20250414 090305 57 100.00 KOSPI 화학 N N N N N 5160 -130 5 -2.46 110527370 21225 6.50 5260 5280 5100 6870 3710 5290 5204.20 52.08 0 -3905 5496 5392 5266 5162 5036 5330 5100 100 1580 500 3800 10 1 20000000 1032 4.57 0.56 12 0.11 1128.00 9190.00 5550 20250408 -7.03 3265 20240906 58.04 5550 -7.03 20250408 3520 46.59 20250102 5550 -7.03 20250408 3265 58.04 20240906 2.77 Y 014440 500 100 억 10416930 N N 9667 N 00 N
10 20250411 160302 57 100.00 KOSPI 화학 N N N N N 5290 0 3 0.00 1694115480 322640 50.25 5370 5370 5140 6870 3710 5290 5250.34 52.29 0 -41926 5670 5480 5250 5060 4830 5575 5155 100 1580 500 3800 10 1 20000000 1058 4.69 0.58 12 1.61 1128.00 9190.00 5550 20250408 -4.68 3265 20240906 62.02 5550 -4.68 20250408 3520 50.28 20250102 5550 -4.68 20250408 3265 62.02 20240906 2.65 Y 014440 500 100 억 10458659 N N 9667 N 00 N
11 20250411 150304 57 100.00 KOSPI 화학 N N N N N 5280 -10 5 -0.19 1561563870 297688 46.36 5370 5370 5140 6870 3710 5290 5245.40 52.29 0 -42281 5670 5480 5250 5060 4830 5575 5155 100 1580 500 3800 10 1 20000000 1056 4.68 0.57 12 1.49 1128.00 9190.00 5550 20250408 -4.86 3265 20240906 61.72 5550 -4.86 20250408 3520 50.00 20250102 5550 -4.86 20250408 3265 61.72 20240906 2.65 Y 014440 500 100 억 10458659 N N 7920 N 00 N
12 20250411 140304 57 100.00 KOSPI 화학 N N N N N 5240 -50 5 -0.95 1379963330 263333 41.01 5370 5370 5140 6870 3710 5290 5240.07 52.29 0 -39109 5670 5480 5250 5060 4830 5575 5155 100 1580 500 3800 10 1 20000000 1048 4.65 0.57 12 1.32 1128.00 9190.00 5550 20250408 -5.59 3265 20240906 60.49 5550 -5.59 20250408 3520 48.86 20250102 5550 -5.59 20250408 3265 60.49 20240906 2.65 Y 014440 500 100 억 10458659 N N 7920 N 00 N